Servotech Renewable Power System Limited (NSE:SERVOTECH)
India · Delayed Price · Currency is INR 83.76
+2.40 (2.95%)
Apr 15, 2026, 3:29 PM IST
NSE:SERVOTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 84.02 | 84.65 | 83.05 | 83.76 | 83.76 | 2.95% | 960,186 |
| Apr 13, 2026 | 77.90 | 84.00 | 75.90 | 81.36 | 81.36 | 1.74% | 2,458,275 |
| Apr 10, 2026 | 77.45 | 83.35 | 76.95 | 79.97 | 79.97 | 5.24% | 1,929,184 |
| Apr 9, 2026 | 78.32 | 78.64 | 75.30 | 75.99 | 75.99 | -1.52% | 805,495 |
| Apr 8, 2026 | 75.01 | 79.00 | 73.23 | 77.16 | 77.16 | 9.18% | 1,404,056 |
| Apr 7, 2026 | 67.92 | 71.43 | 67.92 | 70.67 | 70.67 | 1.96% | 823,371 |
| Apr 6, 2026 | 68.88 | 69.90 | 66.30 | 69.31 | 69.31 | 0.62% | 788,377 |
| Apr 2, 2026 | 66.75 | 69.39 | 65.01 | 68.88 | 68.88 | 0.63% | 685,643 |
| Apr 1, 2026 | 64.10 | 68.54 | 64.10 | 68.45 | 68.45 | 9.85% | 1,064,696 |
| Mar 30, 2026 | 66.00 | 66.25 | 61.62 | 62.31 | 62.31 | -6.41% | 1,107,945 |
| Mar 27, 2026 | 70.00 | 70.09 | 66.30 | 66.58 | 66.58 | -5.29% | 783,302 |
| Mar 25, 2026 | 69.70 | 71.60 | 68.73 | 70.30 | 70.30 | 3.31% | 801,073 |
| Mar 24, 2026 | 67.50 | 69.74 | 66.25 | 68.05 | 68.05 | 4.47% | 896,007 |
| Mar 23, 2026 | 66.35 | 67.66 | 64.65 | 65.14 | 65.14 | -5.20% | 661,812 |
| Mar 20, 2026 | 69.90 | 70.58 | 68.20 | 68.71 | 68.71 | 0.90% | 504,096 |
| Mar 19, 2026 | 68.92 | 70.23 | 67.31 | 68.10 | 68.10 | -4.29% | 596,746 |
| Mar 18, 2026 | 69.20 | 71.78 | 69.00 | 71.15 | 71.15 | 3.28% | 570,460 |
| Mar 17, 2026 | 67.46 | 70.00 | 65.86 | 68.89 | 68.89 | 4.02% | 483,660 |
| Mar 16, 2026 | 68.24 | 68.29 | 65.00 | 66.23 | 66.23 | -3.00% | 630,428 |
| Mar 13, 2026 | 71.75 | 71.75 | 67.64 | 68.28 | 68.28 | -4.05% | 552,032 |
| Mar 12, 2026 | 69.00 | 73.59 | 67.55 | 71.16 | 71.16 | 4.40% | 1,302,670 |
| Mar 11, 2026 | 69.39 | 71.28 | 67.00 | 68.16 | 68.16 | -1.77% | 603,074 |
| Mar 10, 2026 | 67.89 | 70.49 | 66.48 | 69.39 | 69.39 | 4.61% | 524,139 |
| Mar 9, 2026 | 65.01 | 68.25 | 62.40 | 66.33 | 66.33 | -2.97% | 655,146 |
| Mar 6, 2026 | 68.10 | 69.88 | 67.92 | 68.36 | 68.36 | -0.23% | 485,435 |
| Mar 5, 2026 | 68.80 | 68.99 | 67.36 | 68.52 | 68.52 | 1.89% | 728,123 |
| Mar 4, 2026 | 66.60 | 68.77 | 66.25 | 67.25 | 67.25 | -4.17% | 747,808 |
| Mar 2, 2026 | 70.20 | 72.70 | 68.10 | 70.18 | 70.18 | -7.12% | 937,954 |
| Feb 27, 2026 | 75.98 | 77.00 | 73.68 | 75.56 | 75.56 | 0.60% | 870,586 |
| Feb 26, 2026 | 74.00 | 76.62 | 74.00 | 75.11 | 75.11 | 2.01% | 417,981 |
| Feb 25, 2026 | 74.49 | 75.81 | 73.05 | 73.63 | 73.63 | -1.15% | 824,552 |
| Feb 24, 2026 | 75.05 | 76.28 | 74.15 | 74.49 | 74.49 | -2.81% | 603,016 |
| Feb 23, 2026 | 78.50 | 78.91 | 75.50 | 76.64 | 76.64 | 0.42% | 590,418 |
| Feb 20, 2026 | 77.54 | 78.49 | 76.01 | 76.32 | 76.32 | -3.56% | 543,252 |
| Feb 19, 2026 | 82.94 | 82.94 | 78.20 | 79.14 | 79.14 | -2.88% | 694,260 |
| Feb 18, 2026 | 82.20 | 84.63 | 81.00 | 81.49 | 81.49 | -0.56% | 655,803 |
| Feb 17, 2026 | 84.00 | 85.50 | 81.50 | 81.95 | 81.95 | -2.30% | 1,125,792 |
| Feb 16, 2026 | 85.35 | 85.80 | 83.28 | 83.88 | 83.88 | -1.72% | 627,828 |
| Feb 13, 2026 | 83.75 | 89.01 | 81.31 | 85.35 | 85.35 | 1.64% | 2,835,097 |
| Feb 12, 2026 | 87.00 | 87.79 | 82.60 | 83.97 | 83.97 | -4.98% | 1,415,123 |
| Feb 11, 2026 | 87.00 | 90.00 | 86.75 | 88.37 | 88.37 | 2.49% | 2,066,770 |
| Feb 10, 2026 | 81.10 | 88.44 | 80.50 | 86.22 | 86.22 | 6.75% | 2,653,407 |
| Feb 9, 2026 | 80.40 | 83.54 | 79.07 | 80.77 | 80.77 | 1.30% | 1,050,659 |
| Feb 6, 2026 | 85.70 | 86.15 | 78.00 | 79.73 | 79.73 | -6.92% | 1,697,423 |
| Feb 5, 2026 | 87.49 | 89.00 | 85.06 | 85.66 | 85.66 | -2.20% | 1,706,896 |
| Feb 4, 2026 | 84.56 | 89.00 | 83.50 | 87.59 | 87.59 | 4.04% | 2,863,551 |
| Feb 3, 2026 | 77.80 | 87.88 | 75.11 | 84.19 | 84.19 | 12.81% | 8,113,392 |
| Feb 2, 2026 | 77.50 | 79.80 | 71.00 | 74.63 | 74.63 | 5.32% | 7,285,041 |
| Feb 1, 2026 | 64.40 | 70.86 | 64.40 | 70.86 | 70.86 | 20.00% | 5,006,627 |
| Jan 30, 2026 | 58.92 | 63.90 | 57.51 | 59.05 | 59.05 | 0.17% | 2,156,873 |